MOEX Chemicals (MOEXCH)

MOEXCH
🏛️ ロシア連邦 →
29,487.30
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
10:00 32,582.11 32,582.11 32,534.83 32,534.83 2,213.7K
10:01 32,535.09 32,535.09 32,530.59 32,530.59 266.5K
10:02 32,543.21 32,543.21 32,474.31 32,481.18 1,863.1K
10:03 32,477.24 32,478.96 32,424.73 32,424.73 321.9K
10:04 32,403.76 32,466.86 32,390.01 32,390.01 6,692.5K
10:05 32,413.65 32,413.65 32,371.65 32,371.65 2,476.1K
10:06 32,371.65 32,371.65 32,244.93 32,244.93 3,409.4K
10:07 32,307.26 32,329.88 32,304.78 32,327.55 1,512.7K
10:08 32,331.49 32,346.94 32,331.49 32,346.94 189.2K
10:09 32,385.52 32,385.52 32,381.58 32,384.40 3,241.8K
10:10 32,385.26 32,385.26 32,371.47 32,378.52 741.0K
10:11 32,369.55 32,372.61 32,361.64 32,366.69 3,817.1K
10:12 32,364.72 32,379.01 32,364.72 32,379.01 353.8K
10:13 32,377.55 32,385.43 32,370.78 32,385.43 1,096.9K
10:14 32,389.37 32,390.51 32,389.37 32,390.51 52,191.2K
10:15 32,409.69 32,409.69 32,399.84 32,399.84 1,186.1K
10:16 32,397.87 32,397.87 32,397.87 32,397.87 199.3K
10:17 32,381.79 32,381.79 32,381.79 32,381.79 232.5K
10:18 32,388.66 32,455.52 32,388.66 32,455.52 2,429.0K
10:19 32,456.88 32,470.99 32,456.88 32,468.82 639.4K
10:20 32,501.11 32,530.79 32,501.11 32,530.79 3,166.2K
10:21 32,512.75 32,513.04 32,512.75 32,513.04 511.3K
10:22 32,513.04 32,527.14 32,511.19 32,511.19 484.5K
10:23 32,510.90 32,527.33 32,510.90 32,511.26 1,282.7K
10:24 32,525.36 32,533.20 32,523.39 32,531.23 921.7K
10:25 32,529.77 32,529.77 32,527.54 32,527.54 129.2K
10:26 32,518.58 32,522.52 32,518.58 32,522.24 689.5K
10:27 32,522.24 32,522.24 32,520.27 32,522.24 409.4K
10:28 32,522.24 32,522.24 32,504.19 32,504.19 87.9K
10:29 32,506.17 32,520.27 32,506.17 32,516.08 526.4K
10:30 32,507.05 32,511.09 32,496.09 32,496.09 833.6K
10:31 32,498.31 32,511.09 32,496.34 32,507.15 200.0K
10:32 32,501.24 32,506.01 32,501.24 32,502.00 680.0K
10:33 32,502.00 32,502.00 32,497.45 32,497.45 1,790.6K
10:34 32,505.34 32,505.34 32,495.48 32,495.48 354.3K
10:35 32,492.66 32,492.66 32,480.83 32,481.40 289.3K
10:36 32,481.40 32,492.39 32,481.40 32,492.39 307.5K
10:37 32,504.21 32,516.04 32,504.21 32,516.04 1,298.8K
10:38 32,534.22 32,555.38 32,534.22 32,535.37 884.7K
10:39 32,521.73 32,544.02 32,521.73 32,544.02 375.9K
10:40 32,542.05 32,542.05 32,542.05 32,542.05 47.3K
10:41 32,530.23 32,534.17 32,529.62 32,529.62 124.5K
10:42 32,529.62 32,543.42 32,529.62 32,538.34 1,908.7K
10:43 32,537.48 32,537.48 32,512.10 32,518.01 137.3K
10:44 32,508.16 32,525.49 32,508.16 32,525.49 232.8K
10:45 32,527.46 32,543.54 32,527.46 32,543.54 135.6K
10:46 32,543.54 32,548.19 32,543.54 32,548.19 271.6K
10:47 32,540.31 32,540.31 32,528.48 32,528.48 1,018.7K
10:48 32,524.54 32,535.54 32,524.54 32,535.54 383.1K
10:49 32,535.54 32,535.54 32,528.48 32,528.48 41.6K
10:50 32,528.48 32,552.20 32,528.48 32,552.20 248.8K
10:51 32,550.23 32,560.09 32,550.23 32,560.09 179.3K
10:52 32,560.95 32,570.65 32,560.95 32,569.79 104.5K
10:53 32,569.79 32,569.79 32,559.93 32,569.79 488.7K
10:54 32,573.73 32,573.73 32,567.72 32,567.72 1,269.2K
10:55 32,588.87 32,588.87 32,587.80 32,587.80 148.0K
10:56 32,587.80 32,587.80 32,583.86 32,587.80 176.5K
10:57 32,592.09 32,594.24 32,590.96 32,594.24 436.9K
10:58 32,599.33 32,601.30 32,599.33 32,601.30 312.0K
10:59 32,601.30 32,608.77 32,601.30 32,608.77 117.1K
11:00 32,609.63 32,609.63 32,609.63 32,609.63 33.8K
11:01 32,610.76 32,610.76 32,606.82 32,606.82 67.8K
11:02 32,606.82 32,608.79 32,606.82 32,606.82 261.2K
11:03 32,608.79 32,608.79 32,606.82 32,606.82 147.4K
11:04 32,622.89 32,622.89 32,611.83 32,611.83 531.7K
11:05 32,597.73 32,597.73 32,595.75 32,595.75 347.7K
11:06 32,595.75 32,602.62 32,595.75 32,602.62 22.6K
11:07 32,630.83 32,630.83 32,602.62 32,602.62 144.8K
11:08 32,602.62 32,623.78 32,602.62 32,602.62 43.5K
11:09 32,602.62 32,623.78 32,602.62 32,622.92 41.1K
11:10 32,622.92 32,622.92 32,621.02 32,621.02 373.3K
11:11 32,621.02 32,633.68 32,621.02 32,633.68 351.8K
11:12 32,635.65 32,637.62 32,634.18 32,634.18 29.1K
11:13 32,634.18 32,634.18 32,618.42 32,628.27 421.9K
11:14 32,628.27 32,632.21 32,618.11 32,618.11 202.9K
11:15 32,618.11 32,620.08 32,616.14 32,616.14 375.7K
11:16 32,616.14 32,616.14 32,605.97 32,605.97 181.5K
11:17 32,605.97 32,605.97 32,602.03 32,602.03 247.9K
11:18 32,602.03 32,608.26 32,602.03 32,608.26 105.6K
11:19 32,608.26 32,655.55 32,608.26 32,655.55 7,894.3K
11:20 32,659.49 32,667.38 32,616.14 32,616.14 4,118.1K
11:21 32,616.14 32,627.96 32,616.14 32,624.02 822.3K
11:22 32,620.08 32,620.08 32,616.97 32,618.94 897.1K
11:23 32,613.03 32,618.94 32,609.44 32,615.35 1,515.3K
11:24 32,622.40 32,628.31 32,622.40 32,628.31 77.9K
11:25 32,628.31 32,628.31 32,620.43 32,626.34 927.4K
11:26 32,626.34 32,631.72 32,626.34 32,631.72 35.4K
11:27 32,633.69 32,635.66 32,621.87 32,633.69 386.9K
11:28 32,635.66 32,641.86 32,634.81 32,641.86 1,038.8K
11:29 32,637.92 32,641.86 32,636.48 32,636.48 31.1K
11:30 32,636.48 32,636.48 32,619.86 32,619.86 270.9K
11:31 32,619.86 32,625.79 32,618.74 32,625.79 140.3K
11:32 32,625.79 32,644.37 32,623.82 32,644.37 351.7K
11:33 32,644.37 32,644.37 32,643.51 32,643.51 0.8K
11:34 32,633.66 32,641.54 32,633.66 32,637.60 1,074.2K
11:35 32,639.57 32,649.42 32,601.40 32,601.40 9,711.1K
11:36 32,580.25 32,580.25 32,574.94 32,576.31 1,195.5K
11:37 32,562.20 32,566.14 32,562.20 32,566.14 388.7K
11:38 32,568.72 32,568.72 32,568.11 32,568.11 618.4K
11:39 32,571.55 32,573.52 32,571.55 32,573.52 193.1K
11:40 32,557.75 32,557.75 32,550.96 32,552.93 2,308.7K
11:41 32,552.93 32,553.43 32,550.96 32,553.43 729.2K
11:42 32,571.49 32,581.35 32,571.49 32,581.35 209.3K
11:43 32,573.47 32,614.64 32,565.27 32,609.49 203.7K
11:44 32,567.17 32,606.38 32,567.17 32,606.38 631.8K
11:45 32,606.38 32,607.52 32,573.71 32,573.71 2,023.2K
11:46 32,571.73 32,593.41 32,571.73 32,593.41 1,225.2K
11:47 32,593.41 32,593.41 32,581.01 32,581.01 137.3K
11:48 32,577.07 32,593.15 32,577.07 32,593.15 413.4K
11:49 32,594.00 32,594.00 32,584.98 32,586.95 221.3K
11:50 32,586.95 32,586.95 32,583.01 32,583.01 2,460.8K
11:51 32,568.66 32,568.66 32,560.78 32,560.78 4,110.2K
11:52 32,554.87 32,554.87 32,518.54 32,518.54 13,608.6K
11:53 32,526.42 32,540.21 32,526.42 32,539.38 1,622.2K
11:54 32,535.44 32,535.44 32,515.12 32,515.12 304.3K
11:55 32,515.12 32,515.12 32,509.20 32,509.20 352.2K
11:56 32,511.17 32,513.14 32,507.23 32,507.23 511.4K
11:57 32,513.14 32,519.06 32,509.20 32,509.20 2,272.2K
11:58 32,523.43 32,531.31 32,523.43 32,531.31 200.5K
11:59 32,531.31 32,531.31 32,523.43 32,529.34 303.2K
12:00 32,535.25 32,541.17 32,532.14 32,532.14 1,777.6K
12:01 32,512.96 32,512.96 32,507.04 32,507.04 1,388.8K
12:02 32,499.16 32,504.21 32,490.42 32,490.42 1,800.3K
12:03 32,490.42 32,490.42 32,462.83 32,470.71 4,965.4K
12:04 32,470.71 32,472.68 32,462.83 32,472.68 209.5K
12:05 32,457.75 32,498.92 32,457.75 32,497.50 234.6K
12:06 32,499.48 32,499.48 32,499.48 32,499.48 671.4K
12:07 32,497.50 32,499.48 32,495.53 32,499.48 676.2K
12:08 32,499.48 32,506.53 32,499.48 32,504.56 882.3K
12:09 32,506.53 32,506.53 32,506.53 32,506.53 332.5K
12:10 32,504.56 32,504.56 32,498.65 32,498.65 8,902.7K
12:11 32,500.62 32,502.59 32,460.27 32,460.27 223.3K
12:12 32,446.48 32,454.36 32,446.48 32,454.36 1,827.1K
12:13 32,454.36 32,455.22 32,452.39 32,452.39 118.8K
12:14 32,446.48 32,455.22 32,446.48 32,455.22 29.6K
12:15 32,377.64 32,384.69 32,377.64 32,380.46 417.7K
12:16 32,380.46 32,426.15 32,380.46 32,420.24 277.7K
12:17 32,392.03 32,394.00 32,392.03 32,394.00 358.3K
12:18 32,387.33 32,387.33 32,385.36 32,385.36 1,184.8K
12:19 32,385.36 32,385.36 32,375.50 32,385.36 1,326.5K
12:20 32,383.39 32,392.12 32,383.39 32,392.12 54.2K
12:21 32,389.11 32,403.21 32,389.11 32,403.21 375.3K
12:22 32,399.27 32,403.21 32,399.27 32,403.21 218.6K
12:23 32,403.21 32,408.27 32,402.36 32,408.27 496.0K
12:24 32,408.27 32,408.27 32,406.55 32,406.55 91.6K
12:25 32,406.55 32,406.55 32,404.58 32,406.55 46.4K
12:26 32,406.55 32,406.55 32,392.44 32,392.44 61.6K
12:27 32,392.44 32,392.44 32,384.56 32,384.56 702.4K
12:28 32,394.42 32,410.49 32,392.44 32,410.49 446.7K
12:29 32,409.98 32,413.93 32,409.98 32,413.93 2,035.3K
12:30 32,413.93 32,413.93 32,413.93 32,413.93 232.3K
12:31 32,411.96 32,413.93 32,411.96 32,413.93 147.6K
12:32 32,413.93 32,413.93 32,405.32 32,405.32 887.3K
12:33 32,405.32 32,414.77 32,401.89 32,414.77 635.6K
12:34 32,433.66 32,434.80 32,432.83 32,434.80 875.7K
12:35 32,431.14 32,431.14 32,416.29 32,423.60 94.6K
12:36 32,433.90 32,445.57 32,433.90 32,445.57 171.0K
12:37 32,445.57 32,452.62 32,445.57 32,452.62 546.4K
12:38 32,448.68 32,452.62 32,448.68 32,452.62 143.5K
12:39 32,436.31 32,436.31 32,407.17 32,407.17 404.4K
12:40 32,407.17 32,409.14 32,407.17 32,407.17 116.3K
12:41 32,407.17 32,422.88 32,407.17 32,422.88 166.7K
12:42 32,422.88 32,422.88 32,409.14 32,409.14 101.1K
12:43 32,409.14 32,409.14 32,407.17 32,407.17 444.2K
12:44 32,407.17 32,412.32 32,406.41 32,410.35 180.5K
12:45 32,410.35 32,412.32 32,410.35 32,412.32 99.4K
12:46 32,412.32 32,414.29 32,412.32 32,414.29 2,420.8K
12:47 32,412.32 32,414.29 32,412.32 32,412.32 53.2K
12:48 32,406.41 32,412.32 32,406.41 32,412.32 127.2K
12:49 32,412.32 32,412.32 32,404.44 32,404.44 212.0K
12:50 32,404.44 32,404.44 32,395.42 32,395.42 91.2K
12:51 32,397.39 32,397.39 32,385.97 32,387.94 148.8K
12:52 32,389.91 32,393.85 32,389.91 32,393.85 90.0K
12:53 32,393.85 32,393.85 32,393.00 32,393.00 85.6K
12:54 32,393.00 32,393.00 32,391.03 32,391.03 60.5K
12:55 32,393.00 32,402.88 32,393.00 32,402.88 140.4K
12:56 32,402.88 32,402.88 32,369.03 32,369.03 178.7K
12:57 32,369.03 32,371.39 32,365.08 32,371.39 417.1K
12:58 32,371.39 32,381.98 32,367.45 32,381.98 315.0K
12:59 32,381.70 32,381.70 32,376.07 32,380.01 499.9K
13:00 32,380.01 32,380.01 32,377.76 32,378.04 88.6K
13:01 32,378.04 32,389.03 32,378.04 32,389.03 453.3K
13:02 32,389.03 32,389.03 32,388.75 32,388.75 189.2K
13:03 32,388.75 32,388.75 32,381.70 32,381.70 1,966.8K
13:04 32,381.70 32,381.70 32,381.70 32,381.70 13.3K
13:05 32,371.39 32,371.39 32,371.39 32,371.39 8.1K
13:06 32,370.53 32,370.53 32,368.56 32,368.56 925.3K
13:07 32,370.53 32,370.82 32,370.53 32,370.82 1,199.8K
13:08 32,370.82 32,370.82 32,368.56 32,370.53 373.4K
13:09 32,368.56 32,370.53 32,368.56 32,370.53 99.4K
13:10 32,370.53 32,391.85 32,370.53 32,391.85 158.5K
13:11 32,391.85 32,391.85 32,387.91 32,391.85 292.6K
13:12 32,391.85 32,405.96 32,391.85 32,405.96 949.8K
13:13 32,405.96 32,412.55 32,405.96 32,412.55 118.0K
13:14 32,412.55 32,412.55 32,405.68 32,405.96 791.0K
13:15 32,405.96 32,405.96 32,403.99 32,405.96 371.3K
13:16 32,417.12 32,417.12 32,416.26 32,417.12 814.5K
13:17 32,415.15 32,417.12 32,415.15 32,417.12 218.8K
13:18 32,417.12 32,417.12 32,410.25 32,410.25 86.9K
13:19 32,408.28 32,410.25 32,408.28 32,408.28 537.0K
13:20 32,410.25 32,439.81 32,410.25 32,439.81 1,247.6K
13:21 32,441.78 32,441.78 32,429.96 32,429.96 564.9K
13:22 32,448.01 32,478.79 32,448.01 32,478.79 44.2K
13:23 32,478.79 32,480.76 32,474.85 32,474.85 126.2K
13:24 32,474.57 32,474.57 32,472.60 32,472.60 181.8K
13:25 32,472.60 32,472.60 32,458.49 32,458.49 8.6K
13:26 32,460.46 32,460.46 32,454.55 32,456.52 103.3K
13:27 32,456.52 32,456.80 32,456.52 32,456.80 40.7K
13:28 32,456.80 32,456.80 32,447.43 32,451.72 106.9K
13:29 32,451.72 32,459.61 32,451.72 32,459.61 53.1K
13:30 32,451.72 32,459.61 32,451.72 32,459.61 208.0K
13:31 32,459.32 32,459.32 32,457.35 32,457.35 7.6K
13:32 32,459.32 32,459.32 32,453.69 32,453.69 321.7K
13:33 32,451.72 32,453.69 32,451.72 32,453.69 205.8K
13:34 32,453.69 32,455.66 32,453.69 32,455.66 351.9K
13:35 32,458.24 32,470.06 32,458.24 32,470.06 425.6K
13:36 32,472.04 32,472.04 32,464.15 32,466.12 810.6K
13:37 32,466.12 32,472.04 32,464.15 32,464.15 225.9K
13:38 32,464.15 32,464.15 32,464.15 32,464.15 0.0K
13:39 32,464.15 32,464.31 32,464.15 32,464.31 132.5K
13:40 32,464.31 32,468.25 32,464.31 32,468.25 179.5K
13:41 32,468.25 32,468.25 32,468.25 32,468.25 30.0K
13:42 32,458.75 32,462.69 32,458.75 32,462.69 174.9K
13:43 32,462.69 32,462.69 32,444.29 32,444.29 109.3K
13:44 32,444.29 32,453.74 32,444.29 32,447.82 260.1K
13:45 32,443.88 32,457.70 32,443.88 32,453.76 186.2K
13:46 32,453.76 32,453.76 32,443.91 32,443.91 780.1K
13:47 32,449.82 32,455.73 32,449.82 32,455.73 179.4K
13:48 32,455.73 32,455.73 32,439.97 32,449.82 2,396.8K
13:49 32,449.82 32,451.79 32,449.82 32,451.79 13.3K
13:50 32,451.79 32,451.79 32,432.75 32,436.69 117.8K
13:51 32,438.66 32,495.94 32,438.66 32,495.94 340.0K
13:52 32,495.94 32,497.65 32,495.94 32,497.65 36.7K
13:53 32,497.65 32,497.65 32,497.65 32,497.65 7.1K
13:54 32,497.65 32,497.94 32,497.65 32,497.65 253.8K
13:55 32,495.68 32,495.94 32,491.39 32,493.36 144.6K
13:56 32,491.39 32,492.51 32,491.39 32,492.51 77.5K
13:57 32,490.54 32,501.25 32,490.54 32,501.25 162.2K
13:58 32,501.25 32,508.60 32,501.25 32,508.60 123.5K
13:59 32,506.63 32,507.74 32,506.63 32,506.88 178.9K
14:00 32,499.00 32,499.00 32,491.11 32,493.09 53.1K
14:01 32,458.67 32,462.61 32,458.67 32,462.61 19.7K
14:02 32,462.61 32,464.59 32,462.61 32,464.59 13.3K
14:03 32,464.59 32,492.80 32,464.59 32,492.80 7.9K
14:04 32,492.50 32,492.50 32,492.50 32,492.50 78.5K
14:05 32,498.41 32,498.41 32,486.59 32,491.65 1,260.5K
14:06 32,491.65 32,491.65 32,491.65 32,491.65 22.8K
14:07 32,491.65 32,491.65 32,487.62 32,487.62 541.5K
14:08 32,485.65 32,491.21 32,481.35 32,491.21 758.6K
14:09 32,492.32 32,494.03 32,492.31 32,494.03 326.2K
14:10 32,494.03 32,498.15 32,465.82 32,498.15 201.3K
14:11 32,498.15 32,509.49 32,498.15 32,509.49 117.3K
14:12 32,509.49 32,516.55 32,509.49 32,512.61 65.6K
14:13 32,513.46 32,513.46 32,478.20 32,480.17 45.3K
14:14 32,478.20 32,480.17 32,478.20 32,480.17 43.6K
14:15 32,480.17 32,480.17 32,470.32 32,470.32 82.9K
14:16 32,470.32 32,470.32 32,467.50 32,467.50 27.4K
14:17 32,467.50 32,469.47 32,467.50 32,469.47 33.2K
14:18 32,469.47 32,477.63 32,469.47 32,477.63 59.7K
14:19 32,467.78 32,473.69 32,467.78 32,473.69 2,503.5K
14:20 32,473.69 32,473.69 32,467.50 32,467.50 22.0K
14:21 32,467.50 32,473.41 32,463.37 32,463.37 5,673.3K
14:22 32,464.23 32,464.23 32,458.60 32,460.58 343.0K
14:23 32,460.58 32,464.52 32,460.58 32,464.52 166.6K
14:24 32,464.52 32,464.52 32,458.60 32,464.52 121.0K
14:25 32,454.13 32,454.13 32,442.35 32,442.35 517.2K
14:26 32,442.35 32,442.35 32,442.35 32,442.35 6.6K
14:27 32,444.06 32,449.97 32,440.12 32,449.97 4,866.5K
14:28 32,449.97 32,452.55 32,437.38 32,437.38 1,059.1K
14:29 32,435.41 32,436.33 32,427.24 32,436.33 1,700.1K
14:30 32,438.30 32,438.30 32,424.07 32,424.07 1,171.4K
14:31 32,424.63 32,428.58 32,422.66 32,428.58 869.8K
14:32 32,429.15 32,429.15 32,424.60 32,425.46 212.1K
14:33 32,422.34 32,426.87 32,422.34 32,424.90 685.3K
14:34 32,424.90 32,424.90 32,413.62 32,413.62 893.2K
14:35 32,419.53 32,419.53 32,404.10 32,415.42 1,519.3K
14:36 32,407.54 32,422.90 32,407.54 32,422.90 434.7K
14:37 32,422.90 32,426.84 32,419.79 32,419.79 17.6K
14:38 32,415.85 32,432.75 32,415.85 32,432.39 212.5K
14:39 32,432.39 32,432.39 32,334.75 32,406.89 1,648.1K
14:40 32,413.67 32,444.15 32,413.67 32,444.15 1,387.0K
14:41 32,443.85 32,446.12 32,382.52 32,382.52 887.6K
14:42 32,349.89 32,357.97 32,342.51 32,342.51 1,843.4K
14:43 32,341.65 32,341.89 32,327.55 32,337.95 261.1K
14:44 32,337.95 32,350.91 32,337.95 32,350.91 216.0K
14:45 32,350.91 32,352.89 32,346.97 32,352.89 169.8K
14:46 32,352.89 32,358.64 32,351.59 32,351.59 17.6K
14:47 32,338.63 32,340.60 32,332.09 32,332.09 336.7K
14:48 32,332.09 32,332.09 32,323.25 32,323.25 149.9K
14:49 32,330.30 32,330.30 32,312.56 32,322.43 386.4K
14:50 32,310.61 32,315.41 32,310.05 32,313.99 1,436.4K
14:51 32,308.33 32,317.17 32,308.33 32,317.17 1,085.6K
14:52 32,313.23 32,315.20 32,303.06 32,303.06 1,302.0K
14:53 32,301.09 32,333.72 32,297.92 32,333.72 243.3K
14:54 32,331.75 32,350.87 32,322.95 32,322.95 88.3K
14:55 32,320.98 32,322.19 32,320.00 32,320.00 295.7K
14:56 32,312.95 32,312.95 32,290.47 32,290.47 1,139.1K
14:57 32,314.30 32,314.30 32,310.64 32,314.30 433.6K
14:58 32,302.52 32,303.09 32,301.12 32,301.12 231.9K
14:59 32,293.50 32,300.55 32,293.50 32,297.72 323.2K
15:00 32,297.72 32,299.31 32,295.37 32,299.31 175.4K
15:01 32,307.19 32,309.16 32,306.43 32,306.43 190.5K
15:02 32,314.62 32,314.62 32,314.62 32,314.62 221.6K
15:03 32,317.20 32,317.20 32,315.23 32,317.20 553.2K
15:04 32,321.14 32,331.30 32,315.23 32,331.30 127.0K
15:05 32,331.30 32,331.30 32,315.23 32,317.20 44.2K
15:06 32,317.20 32,317.20 32,315.23 32,317.20 72.3K
15:07 32,317.20 32,336.39 32,315.23 32,336.39 397.5K
15:08 32,336.39 32,373.35 32,336.39 32,373.35 1,340.6K
15:09 32,373.35 32,373.35 32,366.23 32,366.23 323.0K
15:10 32,366.23 32,367.34 32,365.37 32,367.34 1,308.4K
15:11 32,365.37 32,367.34 32,365.37 32,367.34 252.2K
15:12 32,365.37 32,367.34 32,365.37 32,367.34 205.8K
15:13 32,365.37 32,368.19 32,365.37 32,368.19 451.6K
15:14 32,366.22 32,368.19 32,366.22 32,368.19 448.9K
15:15 32,368.19 32,368.19 32,361.14 32,361.14 226.7K
15:16 32,362.21 32,362.21 32,360.24 32,362.21 344.8K
15:17 32,362.21 32,363.06 32,362.21 32,363.06 491.4K
15:18 32,361.09 32,377.17 32,361.09 32,376.09 981.3K
15:19 32,382.55 32,428.09 32,382.55 32,428.09 1,220.6K
15:20 32,428.09 32,435.14 32,428.09 32,435.14 284.5K
15:21 32,435.14 32,435.14 32,385.77 32,385.77 210.7K
15:22 32,383.80 32,385.77 32,369.46 32,373.40 1,827.1K
15:23 32,373.40 32,373.40 32,371.43 32,373.40 46.5K
15:24 32,367.49 32,436.87 32,367.49 32,436.87 888.8K
15:25 32,436.87 32,452.05 32,436.87 32,452.05 216.8K
15:26 32,452.05 32,452.05 32,396.77 32,396.77 62.3K
15:27 32,396.77 32,396.77 32,395.15 32,395.15 398.6K
15:28 32,395.15 32,396.28 32,395.15 32,396.28 159.1K
15:29 32,396.28 32,396.28 32,396.28 32,396.28 6.6K
15:30 32,396.28 32,396.28 32,392.34 32,396.28 33.2K
15:31 32,396.28 32,402.19 32,396.28 32,402.19 777.4K
15:32 32,402.19 32,404.17 32,396.28 32,396.28 26.8K
15:33 32,402.19 32,447.87 32,402.19 32,447.87 94.6K
15:34 32,439.99 32,446.73 32,411.47 32,446.73 596.1K
15:35 32,444.76 32,444.76 32,432.94 32,436.88 113.0K
15:36 32,436.88 32,436.88 32,401.62 32,401.62 1.7K
15:37 32,401.62 32,415.41 32,401.62 32,415.41 3,524.5K
15:38 32,421.32 32,421.32 32,409.50 32,409.50 682.3K
15:39 32,415.41 32,417.38 32,415.41 32,417.38 78.8K
15:40 32,417.38 32,417.38 32,415.41 32,415.41 59.9K
15:41 32,415.41 32,457.73 32,415.41 32,449.84 266.8K
15:42 32,447.87 32,453.79 32,447.87 32,453.79 664.6K
15:43 32,453.79 32,453.79 32,449.84 32,449.84 86.4K
15:44 32,455.76 32,461.67 32,455.76 32,461.67 292.6K
15:45 32,461.67 32,461.67 32,455.76 32,457.73 66.5K
15:46 32,457.73 32,461.49 32,457.73 32,461.49 336.5K
15:47 32,459.52 32,459.52 32,459.52 32,459.52 26.6K
15:48 32,444.64 32,444.64 32,440.69 32,444.64 36.9K
15:49 32,444.64 32,444.64 32,444.64 32,444.64 159.6K
15:50 32,459.23 32,460.09 32,450.65 32,450.65 119.3K
15:51 32,448.68 32,455.13 32,448.68 32,455.13 951.0K
15:52 32,455.13 32,455.13 32,453.41 32,453.41 26.7K
15:53 32,453.41 32,453.41 32,453.41 32,453.41 6.7K
15:54 32,453.41 32,453.41 32,443.56 32,447.50 352.3K
15:55 32,447.78 32,447.78 32,441.87 32,441.87 7.1K
15:56 32,441.87 32,452.43 32,441.87 32,452.43 49.5K
15:57 32,452.43 32,452.43 32,438.79 32,438.79 101.9K
15:58 32,444.70 32,444.70 32,444.70 32,444.70 40.2K
15:59 32,446.67 32,450.90 32,446.67 32,450.90 313.4K
16:00 32,450.61 32,460.06 32,450.61 32,460.06 1,302.4K
16:01 32,462.03 32,462.03 32,452.18 32,458.64 1,691.0K
16:02 32,456.67 32,456.67 32,442.61 32,442.61 1,348.7K
16:03 32,449.05 32,449.05 32,447.08 32,447.08 309.7K
16:04 32,447.08 32,447.08 32,434.40 32,437.38 1,564.2K
16:05 32,439.35 32,448.92 32,439.07 32,448.92 40.5K
16:06 32,448.92 32,449.78 32,448.92 32,449.78 14.0K
16:07 32,450.07 32,478.28 32,450.07 32,478.28 372.1K
16:08 32,481.50 32,482.61 32,478.67 32,478.67 171.3K
16:09 32,471.87 32,477.78 32,471.87 32,473.84 376.5K
16:10 32,473.84 32,482.42 32,473.84 32,482.42 55.4K
16:11 32,482.42 32,482.42 32,469.07 32,469.07 689.2K
16:12 32,459.22 32,467.10 32,459.22 32,467.10 367.1K
16:13 32,455.83 32,463.71 32,455.83 32,463.71 220.4K
16:14 32,465.68 32,471.59 32,465.68 32,471.59 698.1K
16:15 32,469.62 32,481.45 32,467.65 32,481.45 10,020.8K
16:16 32,481.45 32,494.48 32,481.45 32,492.51 9,196.2K
16:17 32,498.58 32,503.48 32,498.58 32,499.54 1,873.1K
16:18 32,499.54 32,499.54 32,499.54 32,499.54 26.7K
16:19 32,499.54 32,511.36 32,499.54 32,503.48 106.7K
16:20 32,503.48 32,511.36 32,503.48 32,511.36 66.9K
16:21 32,511.36 32,511.36 32,501.51 32,501.51 33.3K
16:22 32,501.51 32,501.51 32,497.57 32,497.57 40.0K
16:23 32,497.57 32,497.57 32,497.57 32,497.57 0.7K
16:24 32,495.50 32,495.50 32,491.55 32,491.55 49.0K
16:25 32,497.47 32,497.47 32,497.47 32,497.47 26.7K
16:26 32,497.47 32,497.47 32,497.47 32,497.47 0.0K
16:27 32,497.47 32,497.47 32,491.55 32,497.47 186.6K
16:28 32,507.32 32,521.11 32,507.32 32,517.17 1,097.4K
16:29 32,521.11 32,567.34 32,521.11 32,567.34 16,237.4K
16:30 32,589.02 32,601.82 32,589.02 32,601.82 2,976.6K
16:31 32,600.70 32,603.28 32,600.70 32,603.28 641.6K
16:32 32,619.90 32,620.47 32,618.50 32,620.47 3,165.1K
16:33 32,621.58 32,621.58 32,599.91 32,613.17 1,246.1K
16:34 32,608.11 32,608.11 32,592.31 32,592.31 127.9K
16:35 32,590.34 32,590.34 32,588.08 32,588.08 507.5K
16:36 32,590.05 32,590.05 32,588.08 32,588.08 812.8K
16:37 32,588.08 32,592.02 32,588.08 32,588.08 332.3K
16:38 32,586.11 32,606.13 32,586.11 32,606.13 554.9K
16:39 32,612.04 32,614.03 32,610.07 32,612.77 346.3K
16:40 32,611.35 32,611.35 32,604.58 32,604.58 911.0K
16:41 32,604.58 32,604.58 32,588.82 32,594.73 1,681.8K
16:42 32,595.59 32,597.56 32,594.73 32,597.56 22.4K
16:43 32,603.47 32,603.47 32,603.47 32,603.47 20.1K
16:44 32,575.26 32,575.51 32,573.54 32,575.51 285.4K
16:45 32,571.57 32,572.43 32,571.57 32,572.43 109.7K
16:46 32,570.46 32,570.46 32,556.35 32,557.21 37.1K
16:47 32,557.21 32,557.21 32,557.21 32,557.21 401.9K
16:48 32,557.21 32,587.68 32,557.21 32,587.68 57.7K
16:49 32,589.65 32,594.72 32,588.81 32,594.72 117.4K
16:50 32,594.72 32,594.72 32,580.62 32,580.62 146.8K
16:51 32,580.62 32,580.62 32,576.68 32,576.68 20.1K
16:52 32,577.54 32,577.54 32,575.57 32,575.57 95.9K
16:53 32,575.57 32,583.04 32,575.57 32,583.04 96.5K
16:54 32,589.31 32,606.24 32,589.31 32,602.30 354.0K
16:55 32,602.30 32,605.53 32,597.29 32,597.29 83.3K
16:56 32,607.24 32,611.18 32,599.36 32,603.01 691.5K
16:57 32,606.95 32,606.95 32,606.12 32,606.12 41.1K
16:58 32,608.10 32,608.10 32,599.35 32,599.96 377.3K
16:59 32,596.02 32,596.02 32,590.11 32,590.11 208.6K
17:00 32,594.05 32,597.99 32,591.47 32,597.99 287.1K
17:01 32,596.02 32,596.02 32,592.08 32,592.08 1,160.7K
17:02 32,601.93 32,603.90 32,601.93 32,603.90 214.4K
17:03 32,601.93 32,621.12 32,601.93 32,621.12 327.0K
17:04 32,623.09 32,623.09 32,615.20 32,615.20 128.0K
17:05 32,615.20 32,615.20 32,609.29 32,609.29 53.5K
17:06 32,611.26 32,611.26 32,610.40 32,610.40 8.2K
17:07 32,620.26 32,620.26 32,620.26 32,620.26 72.9K
17:08 32,620.26 32,620.26 32,620.26 32,620.26 13.4K
17:09 32,620.26 32,620.26 32,618.54 32,618.54 60.2K
17:10 32,618.54 32,620.26 32,608.69 32,608.69 269.2K
17:11 32,616.57 32,616.57 32,608.84 32,608.84 85.3K
17:12 32,608.84 32,608.84 32,606.87 32,606.87 7.4K
17:13 32,606.87 32,606.87 32,600.96 32,600.96 6.7K
17:14 32,636.43 32,650.23 32,636.43 32,648.26 6,757.6K
17:15 32,687.67 32,687.67 32,675.84 32,675.84 3,419.9K
17:16 32,682.30 32,682.30 32,650.73 32,662.59 4,740.4K
17:17 32,664.56 32,698.06 32,664.56 32,698.06 4,422.5K
17:18 32,700.03 32,700.03 32,692.15 32,692.15 1,218.2K
17:19 32,688.21 32,688.21 32,672.44 32,672.44 145.5K
17:20 32,700.65 32,706.56 32,700.65 32,706.56 508.8K
17:21 32,700.65 32,700.65 32,692.77 32,692.77 96.2K
17:22 32,696.71 32,696.71 32,682.91 32,682.91 189.1K
17:23 32,690.80 32,690.80 32,688.83 32,688.83 53.9K
17:24 32,690.80 32,692.61 32,690.64 32,692.61 191.0K
17:25 32,698.52 32,710.34 32,698.52 32,708.36 328.5K
17:26 32,706.39 32,706.39 32,701.24 32,701.24 28.2K
17:27 32,701.24 32,701.24 32,669.71 32,669.71 4,086.6K
17:28 32,689.42 32,701.81 32,689.42 32,689.98 962.2K
17:29 32,695.90 32,701.91 32,695.90 32,701.91 78.1K
17:30 32,701.91 32,702.47 32,701.91 32,702.47 99.6K
17:31 32,680.48 32,680.48 32,654.86 32,654.86 2,121.6K
17:32 32,654.86 32,654.86 32,652.89 32,654.86 535.0K
17:33 32,654.86 32,654.86 32,652.89 32,652.89 45.2K
17:34 32,652.89 32,652.89 32,645.01 32,645.01 1,111.8K
17:35 32,648.95 32,648.95 32,646.98 32,646.98 107.5K
17:36 32,646.98 32,659.94 32,646.98 32,659.94 96.7K
17:37 32,659.94 32,660.80 32,659.94 32,660.80 78.0K
17:38 32,660.80 32,660.80 32,659.94 32,659.94 48.2K
17:39 32,659.94 32,661.91 32,659.94 32,661.91 142.1K
17:40 32,661.91 32,662.77 32,661.91 32,662.77 944.1K
17:41 32,662.77 32,662.77 32,655.72 32,655.72 262.8K
17:42 32,655.72 32,655.72 32,653.75 32,653.75 156.2K
17:43 32,659.94 32,662.77 32,659.94 32,662.77 757.0K
17:44 32,657.97 32,667.11 32,650.27 32,667.11 2,197.4K
17:45 32,667.11 32,674.36 32,667.11 32,674.36 211.9K
17:46 32,677.45 32,680.45 32,677.45 32,680.45 131.9K
17:47 32,680.45 32,680.45 32,675.93 32,675.93 295.7K
17:48 32,691.70 32,691.70 32,679.31 32,679.31 380.2K
17:49 32,685.50 32,685.50 32,682.42 32,682.42 115.4K
17:50 32,684.39 32,685.51 32,684.39 32,685.51 118.6K
17:51 32,690.56 32,698.19 32,690.56 32,695.36 501.0K
17:52 32,678.74 32,678.74 32,678.74 32,678.74 1,147.0K
17:53 32,674.80 32,680.71 32,674.80 32,674.80 35.9K
17:54 32,674.80 32,674.80 32,672.83 32,674.80 241.6K
17:55 32,680.71 32,684.65 32,680.71 32,680.71 161.6K
17:56 32,688.59 32,688.59 32,685.50 32,687.47 188.9K
17:57 32,687.47 32,687.47 32,681.56 32,681.56 94.2K
17:58 32,683.53 32,687.47 32,679.59 32,679.59 195.2K
17:59 32,687.47 32,689.44 32,687.47 32,689.44 1,442.3K
18:00 32,691.41 32,693.39 32,687.47 32,687.47 336.8K
18:01 32,693.39 32,695.36 32,693.39 32,695.36 674.4K
18:02 32,695.36 32,697.33 32,691.41 32,691.41 566.8K
18:03 32,699.30 32,699.30 32,690.27 32,692.24 1,512.8K
18:04 32,700.13 32,702.35 32,690.27 32,702.35 9,522.8K
18:05 32,704.32 32,706.29 32,702.35 32,706.29 1,093.1K
18:06 32,720.40 32,720.40 32,715.32 32,715.32 2,870.2K
18:07 32,715.32 32,717.29 32,709.40 32,709.40 1,579.0K
18:08 32,715.32 32,719.26 32,715.32 32,717.29 2,605.3K
18:09 32,717.29 32,717.47 32,715.50 32,715.50 508.5K
18:10 32,699.73 32,701.70 32,695.79 32,695.79 695.1K
18:11 32,680.02 32,711.81 32,680.02 32,711.81 9,018.8K
18:12 32,711.81 32,711.81 32,707.30 32,707.30 356.2K
18:13 32,700.02 32,703.96 32,692.02 32,695.36 310.6K
18:14 32,706.42 32,706.99 32,695.71 32,695.71 155.0K
18:15 32,695.71 32,701.62 32,695.71 32,701.62 91.3K
18:16 32,715.42 32,717.39 32,713.45 32,717.39 418.1K
18:17 32,717.39 32,717.39 32,711.48 32,711.48 290.0K
18:18 32,714.70 32,714.70 32,704.50 32,704.50 81.3K
18:19 32,710.41 32,710.41 32,704.50 32,704.50 33.7K
18:20 32,704.50 32,705.33 32,703.36 32,703.36 382.5K
18:21 32,703.36 32,710.70 32,703.36 32,708.73 248.4K
18:22 32,710.70 32,710.70 32,707.62 32,707.62 469.4K
18:23 32,708.51 32,708.51 32,706.54 32,706.54 225.7K
18:24 32,708.51 32,710.48 32,708.51 32,708.51 269.0K
18:25 32,708.51 32,712.45 32,708.51 32,710.48 276.5K
18:26 32,714.42 32,714.42 32,712.45 32,714.42 576.3K
18:27 32,714.42 32,730.56 32,714.42 32,730.56 1,591.0K
18:28 32,724.65 32,730.56 32,724.65 32,730.56 256.3K
18:29 32,730.56 32,732.53 32,730.56 32,732.53 600.3K
18:30 32,732.53 32,740.15 32,732.53 32,740.15 450.4K
18:31 32,739.86 32,740.15 32,739.86 32,740.15 244.2K
18:32 32,731.54 32,731.54 32,721.69 32,724.87 5,206.3K
18:33 32,727.13 32,727.13 32,721.11 32,721.11 501.7K
18:34 32,715.20 32,721.97 32,715.20 32,721.97 623.1K
18:35 32,729.03 32,745.52 32,729.03 32,744.96 725.9K
18:36 32,742.99 32,742.99 32,715.82 32,730.47 545.3K
18:37 32,730.47 32,730.47 32,724.56 32,727.65 2,510.6K
18:38 32,729.62 32,729.62 32,725.68 32,729.62 229.9K
18:39 32,729.62 32,729.62 32,721.49 32,721.49 410.2K
18:40 32,719.09 32,719.09 32,719.09 32,719.09 1,084.5K
18:51 32,676.78 32,676.78 32,676.78 32,676.78 1,467.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし